Identifier on Kucoin: UXLINK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
1.3000 USDT |
1.0000 |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
| 2024-12-22 |
1.4574 USDT |
1,991,861.5000 |
1.5169 USDT |
1.2927 USDT |
1.5966 USDT |
1.3320 USDT |
| 2024-12-21 |
1.3490 USDT |
4,365,447.0500 |
1.2246 USDT |
0.9926 USDT |
1.6287 USDT |
1.4850 USDT |
| 2024-12-20 |
1.1882 USDT |
2,587,835.9800 |
1.2051 USDT |
1.0815 USDT |
1.2889 USDT |
1.2057 USDT |
| 2024-12-19 |
1.1234 USDT |
4,804,456.1600 |
0.9359 USDT |
0.9282 USDT |
1.2480 USDT |
1.1930 USDT |
| 2024-12-18 |
0.9168 USDT |
2,833,206.3600 |
0.8599 USDT |
0.7779 USDT |
1.0667 USDT |
0.8849 USDT |
| 2024-12-17 |
1.1013 USDT |
4,143,948.7100 |
1.0015 USDT |
0.8456 USDT |
1.3182 USDT |
0.8712 USDT |
| 2024-12-16 |
0.9200 USDT |
2,117,418.4600 |
0.8632 USDT |
0.8186 USDT |
1.0364 USDT |
0.9667 USDT |
| 2024-12-15 |
0.7800 USDT |
2,412,897.8500 |
0.7560 USDT |
0.7310 USDT |
0.8725 USDT |
0.7985 USDT |
| 2024-12-14 |
0.6971 USDT |
1,346,706.9500 |
0.6685 USDT |
0.6685 USDT |
0.7207 USDT |
0.7048 USDT |
| 2024-12-13 |
0.6227 USDT |
600,582.4800 |
0.6078 USDT |
0.5869 USDT |
0.6705 USDT |
0.6692 USDT |
| 2024-12-12 |
0.5925 USDT |
613,051.6100 |
0.5813 USDT |
0.5719 USDT |
0.6155 USDT |
0.5968 USDT |
| 2024-12-11 |
0.5465 USDT |
343,358.1800 |
0.5367 USDT |
0.5006 USDT |
0.5926 USDT |
0.5809 USDT |
| 2024-12-10 |
0.5667 USDT |
899,698.3100 |
0.6131 USDT |
0.4997 USDT |
0.6384 USDT |
0.5368 USDT |
| 2024-12-09 |
0.6818 USDT |
1,145,605.7700 |
0.6713 USDT |
0.6175 USDT |
0.7231 USDT |
0.6955 USDT |
| 2024-12-08 |
0.6547 USDT |
147,016.3600 |
0.6720 USDT |
0.6372 USDT |
0.6769 USDT |
0.6643 USDT |
| 2024-12-07 |
0.6499 USDT |
75,559.8100 |
0.6574 USDT |
0.6368 USDT |
0.6682 USDT |
0.6651 USDT |
| 2024-12-06 |
0.6535 USDT |
286,196.4100 |
0.6600 USDT |
0.6240 USDT |
0.6696 USDT |
0.6518 USDT |
| 2024-12-05 |
0.6418 USDT |
341,496.5900 |
0.6399 USDT |
0.6085 USDT |
0.6641 USDT |
0.6608 USDT |
| 2024-12-04 |
0.6407 USDT |
300,197.3700 |
0.6293 USDT |
0.6152 USDT |
0.6587 USDT |
0.6477 USDT |
| 2024-12-03 |
0.6158 USDT |
1,228,702.5100 |
0.6386 USDT |
0.5720 USDT |
0.6614 USDT |
0.6023 USDT |
| 2024-12-02 |
0.6240 USDT |
299,329.5200 |
0.6565 USDT |
0.5916 USDT |
0.6576 USDT |
0.6301 USDT |
| 2024-12-01 |
0.6489 USDT |
277,490.0900 |
0.6708 USDT |
0.6363 USDT |
0.6708 USDT |
0.6540 USDT |
| 2024-11-30 |
0.6822 USDT |
1,557,423.0000 |
0.6954 USDT |
0.6591 USDT |
0.7284 USDT |
0.6654 USDT |
| 2024-11-29 |
0.7118 USDT |
1,867,646.0800 |
0.6599 USDT |
0.6283 USDT |
0.7839 USDT |
0.6857 USDT |
| 2024-11-28 |
0.6545 USDT |
2,021,197.4500 |
0.5729 USDT |
0.5690 USDT |
0.7201 USDT |
0.6655 USDT |
| 2024-11-27 |
0.5599 USDT |
107,660.5400 |
0.5534 USDT |
0.5468 USDT |
0.5754 USDT |
0.5718 USDT |
| 2024-11-26 |
0.5530 USDT |
274,781.6700 |
0.5611 USDT |
0.5285 USDT |
0.5841 USDT |
0.5449 USDT |
| 2024-11-25 |
0.5663 USDT |
256,282.2300 |
0.5599 USDT |
0.5436 USDT |
0.5800 USDT |
0.5596 USDT |
| 2024-11-24 |
0.5563 USDT |
207,998.3200 |
0.5727 USDT |
0.5301 USDT |
0.5934 USDT |
0.5495 USDT |
| 2024-11-23 |
0.5725 USDT |
170,507.3500 |
0.5734 USDT |
0.5528 USDT |
0.5900 USDT |
0.5714 USDT |
| 2024-11-22 |
0.5580 USDT |
144,757.4500 |
0.5753 USDT |
0.5465 USDT |
0.5766 USDT |
0.5593 USDT |
| 2024-11-21 |
0.5666 USDT |
246,485.7800 |
0.5760 USDT |
0.5484 USDT |
0.5863 USDT |
0.5786 USDT |
| 2024-11-20 |
0.5869 USDT |
430,587.8500 |
0.5639 USDT |
0.5618 USDT |
0.6047 USDT |
0.5758 USDT |
| 2024-11-19 |
0.5775 USDT |
137,361.6100 |
0.5961 USDT |
0.5664 USDT |
0.5961 USDT |
0.5757 USDT |
| 2024-11-18 |
0.5912 USDT |
225,801.1100 |
0.5874 USDT |
0.5767 USDT |
0.6028 USDT |
0.5889 USDT |
| 2024-11-17 |
0.5919 USDT |
289,816.7600 |
0.6236 USDT |
0.5762 USDT |
0.6236 USDT |
0.5840 USDT |
| 2024-11-16 |
0.6338 USDT |
592,826.0200 |
0.6063 USDT |
0.5990 USDT |
0.6792 USDT |
0.6324 USDT |
| 2024-11-15 |
0.5809 USDT |
1,072,810.0500 |
0.5476 USDT |
0.5250 USDT |
0.6526 USDT |
0.5810 USDT |
| 2024-11-14 |
0.5576 USDT |
329,093.9200 |
0.5763 USDT |
0.5392 USDT |
0.5763 USDT |
0.5471 USDT |
| 2024-11-13 |
0.5752 USDT |
468,500.8600 |
0.5963 USDT |
0.5517 USDT |
0.5980 USDT |
0.5801 USDT |
| 2024-11-12 |
0.6065 USDT |
958,295.2700 |
0.6689 USDT |
0.5642 USDT |
0.6689 USDT |
0.5883 USDT |
| 2024-11-11 |
0.6617 USDT |
478,643.6900 |
0.6657 USDT |
0.6433 USDT |
0.6843 USDT |
0.6638 USDT |
| 2024-11-10 |
0.6773 USDT |
733,797.7400 |
0.6989 USDT |
0.6598 USDT |
0.6989 USDT |
0.6786 USDT |
| 2024-11-09 |
0.6841 USDT |
938,285.1300 |
0.7098 USDT |
0.6550 USDT |
0.7362 USDT |
0.6788 USDT |
| 2024-11-08 |
0.7134 USDT |
1,065,132.1200 |
0.7377 USDT |
0.6856 USDT |
0.7635 USDT |
0.7004 USDT |
| 2024-11-07 |
0.9411 USDT |
4,896,390.9000 |
0.9012 USDT |
0.6765 USDT |
1.2012 USDT |
0.6818 USDT |
| 2024-11-06 |
0.6839 USDT |
2,910,919.5200 |
0.5761 USDT |
0.5759 USDT |
0.8333 USDT |
0.8271 USDT |
| 2024-11-05 |
0.5635 USDT |
442,404.1800 |
0.5617 USDT |
0.5464 USDT |
0.5856 USDT |
0.5718 USDT |
| 2024-11-04 |
0.5497 USDT |
575,024.4400 |
0.5276 USDT |
0.5214 USDT |
0.5654 USDT |
0.5570 USDT |